|
 MEDIASET - [Ticker: MS.MI] |     | | Last Trade | 2.72 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --0.04 (+0.99%) | Open | 2.75 | | High | 2.76 | Low | 2.70 | | Volume | 2,158,753 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 3.13 x 1,832,900 - 3.16 x 216,900 | | Former Close | 2.76 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | MS.MI quotes from 2000-01-01 to 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-09-15 | 2,600,500 | 4.77 | 4.78 | 4.71 | 4.76 | 00:00:00 | | 2009-09-16 | 5,892,700 | 4.77 | 4.87 | 4.77 | 4.84 | 00:00:00 | | 2009-09-17 | 6,647,900 | 4.88 | 4.98 | 4.87 | 4.93 | 00:00:00 | | 2009-09-18 | 7,578,400 | 4.98 | 5.00 | 4.91 | 4.96 | 00:00:00 | | 2009-09-21 | 4,890,300 | 4.92 | 4.92 | 4.76 | 4.81 | 00:00:00 | | 2009-09-22 | 4,914,100 | 4.82 | 4.96 | 4.82 | 4.89 | 00:00:00 | | 2009-09-23 | 3,209,200 | 4.90 | 4.90 | 4.84 | 4.86 | 00:00:00 | | 2009-09-24 | 3,769,400 | 4.83 | 4.86 | 4.77 | 4.79 | 00:00:00 | | 2009-09-25 | 5,660,200 | 4.80 | 4.80 | 4.71 | 4.76 | 00:00:00 | | 2009-09-28 | 5,145,800 | 4.76 | 4.90 | 4.65 | 4.89 | 00:00:00 | | 2009-09-29 | 3,887,800 | 4.91 | 4.91 | 4.82 | 4.85 | 00:00:00 | | 2009-09-30 | 6,912,200 | 4.84 | 4.87 | 4.74 | 4.78 | 00:00:00 | | 2009-10-01 | 6,074,700 | 4.78 | 4.84 | 4.73 | 4.73 | 00:00:00 | | 2009-10-02 | 5,532,400 | 4.70 | 4.71 | 4.57 | 4.60 | 00:00:00 | | 2009-10-05 | 7,755,100 | 4.50 | 4.68 | 4.31 | 4.64 | 00:00:00 | | 2009-10-06 | 5,342,400 | 4.63 | 4.76 | 4.63 | 4.74 | 00:00:00 | | 2009-10-07 | 4,775,300 | 4.73 | 4.77 | 4.68 | 4.70 | 00:00:00 | | 2009-10-08 | 4,989,500 | 4.70 | 4.74 | 4.64 | 4.70 | 00:00:00 | | 2009-10-09 | 2,954,000 | 4.70 | 4.74 | 4.65 | 4.71 | 00:00:00 | | 2009-10-12 | 5,074,600 | 4.76 | 4.89 | 4.76 | 4.76 | 00:00:00 | | 2009-10-13 | 4,414,300 | 4.77 | 4.82 | 4.73 | 4.78 | 00:00:00 | | 2009-10-14 | 6,574,100 | 4.84 | 4.92 | 4.81 | 4.88 | 00:00:00 | | 2009-10-15 | 4,869,900 | 4.92 | 4.93 | 4.86 | 4.93 | 00:00:00 | | 2009-10-16 | 7,230,600 | 4.94 | 4.96 | 4.89 | 4.95 | 00:00:00 | | 2009-10-19 | 4,901,300 | 4.96 | 4.97 | 4.89 | 4.92 | 00:00:00 | | 2009-10-20 | 4,316,300 | 4.92 | 4.94 | 4.82 | 4.89 | 00:00:00 | | 2009-10-21 | 3,394,400 | 4.91 | 4.91 | 4.80 | 4.85 | 00:00:00 | | 2009-10-22 | 4,170,100 | 4.84 | 4.84 | 4.73 | 4.79 | 00:00:00 | | 2009-10-23 | 3,747,700 | 4.82 | 4.83 | 4.74 | 4.74 | 00:00:00 | | 2009-10-26 | 2,866,900 | 4.75 | 4.77 | 4.64 | 4.66 | 00:00:00 | | 2009-10-27 | 5,788,700 | 4.68 | 4.74 | 4.61 | 4.64 | 00:00:00 | | 2009-10-28 | 7,750,100 | 4.61 | 4.62 | 4.41 | 4.45 | 00:00:00 | | 2009-10-29 | 4,925,100 | 4.41 | 4.53 | 4.41 | 4.53 | 00:00:00 | | 2009-10-30 | 4,984,200 | 4.53 | 4.54 | 4.41 | 4.43 | 00:00:00 | | 2009-11-02 | 3,253,100 | 4.41 | 4.44 | 4.37 | 4.42 | 00:00:00 | | 2009-11-03 | 3,284,300 | 4.38 | 4.42 | 4.35 | 4.39 | 00:00:00 | | 2009-11-04 | 4,044,500 | 4.41 | 4.49 | 4.39 | 4.48 | 00:00:00 | | 2009-11-05 | 2,960,800 | 4.44 | 4.51 | 4.35 | 4.48 | 00:00:00 | | 2009-11-06 | 3,434,700 | 4.47 | 4.56 | 4.47 | 4.54 | 00:00:00 | | 2009-11-09 | 4,025,300 | 4.55 | 4.67 | 4.55 | 4.61 | 00:00:00 | | 2009-11-10 | 2,673,800 | 4.61 | 4.69 | 4.61 | 4.63 | 00:00:00 | | 2009-11-11 | 9,087,900 | 4.77 | 4.91 | 4.74 | 4.84 | 00:00:00 | | 2009-11-13 | 3,724,400 | 4.79 | 4.84 | 4.76 | 4.82 | 00:00:00 | | 2009-11-16 | 3,981,000 | 4.84 | 4.93 | 4.83 | 4.87 | 00:00:00 | | 2009-11-17 | 6,809,200 | 4.87 | 5.03 | 4.86 | 4.91 | 00:00:00 | | 2009-11-18 | 7,162,900 | 4.94 | 5.05 | 4.88 | 5.03 | 00:00:00 | | 2009-11-19 | 7,014,900 | 5.02 | 5.07 | 4.88 | 4.88 | 00:00:00 | | 2009-11-20 | 4,179,700 | 4.93 | 4.96 | 4.82 | 4.83 | 00:00:00 | | 2009-11-23 | 6,259,500 | 4.87 | 5.11 | 4.85 | 5.06 | 00:00:00 | | 2009-11-24 | 8,030,300 | 5.03 | 5.10 | 4.99 | 5.01 | 00:00:00 | | 2009-11-25 | 13,485,100 | 5.09 | 5.30 | 5.05 | 5.19 | 00:00:00 | | 2009-11-26 | 6,048,900 | 5.16 | 5.18 | 5.02 | 5.05 | 00:00:00 | | 2009-11-27 | 6,433,100 | 4.95 | 5.14 | 4.92 | 5.09 | 00:00:00 | | 2009-11-30 | 3,609,000 | 5.13 | 5.14 | 5.03 | 5.05 | 00:00:00 | | 2009-12-01 | 5,916,400 | 5.14 | 5.26 | 5.11 | 5.26 | 00:00:00 | | 2009-12-02 | 4,528,400 | 5.24 | 5.31 | 5.18 | 5.26 | 00:00:00 | | 2009-12-04 | 5,184,100 | 5.32 | 5.38 | 5.21 | 5.32 | 00:00:00 | | 2009-12-07 | 2,809,000 | 5.32 | 5.35 | 5.25 | 5.30 | 00:00:00 | | 2009-12-09 | 5,212,000 | 5.28 | 5.30 | 5.15 | 5.24 | 00:00:00 | | 2009-12-11 | 3,217,400 | 5.34 | 5.40 | 5.33 | 5.37 | 00:00:00 | | 2009-12-14 | 4,219,500 | 5.41 | 5.47 | 5.40 | 5.43 | 00:00:00 | | 2009-12-15 | 4,134,300 | 5.45 | 5.50 | 5.39 | 5.49 | 00:00:00 | | 2009-12-16 | 4,671,200 | 5.50 | 5.59 | 5.50 | 5.57 | 00:00:00 | | 2009-12-17 | 8,499,600 | 5.58 | 5.70 | 5.55 | 5.57 | 00:00:00 | | 2009-12-18 | 12,795,800 | 5.64 | 5.68 | 5.32 | 5.40 | 00:00:00 | | 2009-12-21 | 8,102,500 | 5.48 | 5.63 | 5.44 | 5.62 | 00:00:00 | | 2009-12-22 | 6,832,000 | 5.65 | 5.78 | 5.64 | 5.72 | 00:00:00 | | 2009-12-23 | 5,535,900 | 5.80 | 5.86 | 5.76 | 5.76 | 00:00:00 | | 2009-12-28 | 2,834,000 | 5.80 | 5.84 | 5.72 | 5.78 | 00:00:00 | | 2009-12-29 | 2,985,400 | 5.78 | 5.80 | 5.74 | 5.80 | 00:00:00 | | 2009-12-30 | 2,258,200 | 5.78 | 5.79 | 5.68 | 5.74 | 00:00:00 | | 2010-01-04 | 3,390,800 | 5.74 | 5.83 | 5.74 | 5.80 | 00:00:00 | | 2010-01-05 | 5,618,100 | 5.78 | 5.80 | 5.70 | 5.77 | 00:00:00 | | 2010-01-06 | 5,080,500 | 5.78 | 5.82 | 5.69 | 5.73 | 00:00:00 | | 2010-01-07 | 9,690,300 | 5.66 | 5.70 | 5.62 | 5.68 | 00:00:00 | | 2010-01-08 | 5,433,300 | 5.69 | 5.72 | 5.59 | 5.67 | 00:00:00 | | 2010-01-11 | 3,837,700 | 5.70 | 5.71 | 5.64 | 5.69 | 00:00:00 | | 2010-01-12 | 4,148,600 | 5.72 | 5.76 | 5.66 | 5.71 | 00:00:00 | | 2010-01-13 | 4,422,000 | 5.68 | 5.76 | 5.66 | 5.76 | 00:00:00 | | 2010-01-14 | 6,362,000 | 5.79 | 5.90 | 5.78 | 5.86 | 00:00:00 | | 2010-01-15 | 5,308,400 | 5.89 | 5.94 | 5.77 | 5.80 | 00:00:00 | | 2010-01-18 | 4,301,900 | 5.82 | 5.86 | 5.72 | 5.82 | 00:00:00 | | 2010-01-19 | 8,431,600 | 5.80 | 5.89 | 5.52 | 5.88 | 00:00:00 | | 2010-01-20 | 5,629,500 | 5.88 | 5.91 | 5.72 | 5.74 | 00:00:00 | | 2010-01-21 | 5,076,800 | 5.76 | 5.82 | 5.67 | 5.67 | 00:00:00 | | 2010-01-22 | 5,128,500 | 5.67 | 5.76 | 5.57 | 5.58 | 00:00:00 | | 2010-01-25 | 4,888,700 | 5.57 | 5.72 | 5.51 | 5.64 | 00:00:00 | | 2010-01-26 | 3,322,100 | 5.61 | 5.68 | 5.59 | 5.67 | 00:00:00 | | 2010-01-27 | 6,966,200 | 5.61 | 5.64 | 5.45 | 5.52 | 00:00:00 | | 2010-01-28 | 4,914,400 | 5.63 | 5.63 | 5.47 | 5.49 | 00:00:00 | | 2010-01-29 | 5,946,200 | 5.51 | 5.53 | 5.36 | 5.51 | 00:00:00 | | 2010-02-01 | 4,430,200 | 5.50 | 5.64 | 5.45 | 5.61 | 00:00:00 | | 2010-02-02 | 5,678,100 | 5.61 | 5.72 | 5.53 | 5.72 | 00:00:00 | | 2010-02-04 | 8,303,600 | 5.65 | 5.70 | 5.41 | 5.45 | 00:00:00 | | 2010-02-05 | 9,738,300 | 5.40 | 5.41 | 5.18 | 5.27 | 00:00:00 | | 2010-02-08 | 5,099,500 | 5.30 | 5.36 | 5.22 | 5.27 | 00:00:00 | | 2010-02-09 | 5,201,400 | 5.26 | 5.32 | 5.22 | 5.30 | 00:00:00 | | 2010-02-10 | 6,718,400 | 5.35 | 5.50 | 5.34 | 5.45 | 00:00:00 | | 2010-02-11 | 8,286,100 | 5.49 | 5.53 | 5.41 | 5.51 | 00:00:00 | | 2010-02-12 | 4,491,400 | 5.53 | 5.57 | 5.41 | 5.46 | 00:00:00 | | 2010-02-15 | 2,671,000 | 5.49 | 5.51 | 5.43 | 5.45 | 00:00:00 | | 2010-02-16 | 4,539,400 | 5.47 | 5.49 | 5.34 | 5.45 | 00:00:00 | | 2010-02-17 | 9,264,600 | 5.57 | 5.78 | 5.55 | 5.70 | 00:00:00 | | 2010-02-18 | 7,311,700 | 5.73 | 5.84 | 5.70 | 5.76 | 00:00:00 | | 2010-02-19 | 5,781,300 | 5.72 | 5.82 | 5.70 | 5.79 | 00:00:00 | | 2010-02-22 | 3,571,600 | 5.80 | 5.82 | 5.72 | 5.72 | 00:00:00 | | 2010-02-23 | 6,448,600 | 5.73 | 5.75 | 5.61 | 5.64 | 00:00:00 | | 2010-02-24 | 3,895,800 | 5.66 | 5.68 | 5.59 | 5.66 | 00:00:00 | | 2010-02-25 | 7,607,900 | 5.64 | 5.64 | 5.45 | 5.47 | 00:00:00 | | 2010-02-26 | 6,841,400 | 5.50 | 5.60 | 5.47 | 5.56 | 00:00:00 | | 2010-03-01 | 4,115,900 | 5.63 | 5.71 | 5.60 | 5.71 | 00:00:00 | | 2010-03-02 | 4,330,600 | 5.73 | 5.80 | 5.72 | 5.78 | 00:00:00 | | 2010-03-03 | 3,933,800 | 5.75 | 5.82 | 5.70 | 5.78 | 00:00:00 | | 2010-03-04 | 4,270,700 | 5.75 | 5.80 | 5.72 | 5.78 | 00:00:00 | | 2010-03-05 | 4,283,100 | 5.78 | 5.84 | 5.76 | 5.84 | 00:00:00 | | 2010-03-08 | 3,948,600 | 5.84 | 5.92 | 5.83 | 5.90 | 00:00:00 | | 2010-03-09 | 4,483,000 | 5.93 | 6.00 | 5.81 | 5.88 | 00:00:00 | | 2010-03-10 | 4,516,200 | 5.84 | 5.91 | 5.80 | 5.89 | 00:00:00 | | 2010-03-11 | 3,551,600 | 5.86 | 5.93 | 5.86 | 5.89 | 00:00:00 | | 2010-03-12 | 3,776,300 | 5.91 | 5.97 | 5.88 | 5.91 | 00:00:00 | | 2010-03-15 | 4,863,000 | 5.89 | 5.89 | 5.79 | 5.80 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
